KWSKeywords Studios Plc06/15/2018
LAST:

 1,866
CHANGE:
 8.00
OPEN:
1,864
HIGH:
1,896
ASK:
0
VOLUME:
145,622
CHANGE(%):
0.43
PREV:
1,874
LOW:
1,842
BID:
1,800
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/15/181,8641,8961,8421,866145,6220
06/14/181,8881,8881,8521,874181,6530
06/13/181,8621,8921,8541,876181,9640
06/12/181,8581,9281,8461,876381,8880
06/11/181,8221,8581,8041,848212,4630
06/08/181,8601,8701,8001,808347,4350
06/07/181,8001,8761,7761,864269,5130
06/06/181,8201,8201,7761,782118,1750
06/05/181,6981,8321,6981,816255,5420
06/04/181,7301,7301,6761,700125,8350
FUNDAMENTALS
Sector:
Industry:
52wk range:715.00 - 1,946.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,746-150.19
DJI25,090-850.34
SP5002,780-30.10
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,276-221.71
BDI1,200494.26
HSI30,063-2530.83